ニッコンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 2,026 | 2,045 | 2,018 | 2,035.5 | +9 | +0.4% | 490,300 |
| 2025/01/15 | 2,013.5 | 2,026.5 | 1,999.5 | 2,026.5 | +15 | +0.7% | 583,500 |
| 2025/01/14 | 2,035 | 2,042 | 2,006.5 | 2,011.5 | -18.5 | -0.9% | 395,800 |
| 2025/01/10 | 2,019.5 | 2,043 | 2,014 | 2,030 | +7.5 | +0.4% | 302,100 |
| 2025/01/09 | 2,016 | 2,031.5 | 2,012 | 2,022.5 | -1 | ±0% | 182,700 |
| 2025/01/08 | 2,022 | 2,031.5 | 2,012 | 2,023.5 | +7.5 | +0.4% | 188,500 |
| 2025/01/07 | 2,021.5 | 2,034 | 2,015 | 2,016 | -5.5 | -0.3% | 181,400 |
| 2025/01/06 | 2,040 | 2,057 | 2,021.5 | 2,021.5 | -17.5 | -0.9% | 288,600 |
| 2024/12/30 | 2,058 | 2,071.5 | 2,036.5 | 2,039 | -18 | -0.9% | 179,800 |
| 2024/12/27 | 2,044 | 2,061 | 2,037.5 | 2,057 | +18 | +0.9% | 265,000 |
| 2024/12/26 | 2,008 | 2,039 | 1,999.5 | 2,039 | +37.5 | +1.9% | 204,800 |
| 2024/12/25 | 2,012.5 | 2,012.5 | 1,976 | 2,001.5 | -4 | -0.2% | 213,700 |
| 2024/12/24 | 2,020 | 2,027 | 2,005.5 | 2,005.5 | -4 | -0.2% | 217,300 |
| 2024/12/23 | 2,012 | 2,024.5 | 2,006.5 | 2,009.5 | +7.5 | +0.4% | 329,300 |
| 2024/12/20 | 2,004 | 2,014 | 1,996 | 2,002 | -5.5 | -0.3% | 473,700 |
| 2024/12/19 | 1,999 | 2,021.5 | 1,996 | 2,007.5 | +1.5 | +0.1% | 169,600 |
| 2024/12/18 | 2,025.5 | 2,029.5 | 2,005.5 | 2,006 | -18 | -0.9% | 129,500 |
| 2024/12/17 | 2,024 | 2,045.5 | 2,020 | 2,024 | +2.5 | +0.1% | 257,300 |
| 2024/12/16 | 2,036 | 2,041 | 2,018 | 2,021.5 | -14.5 | -0.7% | 200,400 |
| 2024/12/13 | 2,019 | 2,050 | 2,016 | 2,036 | -6 | -0.3% | 315,900 |
| 2024/12/12 | 2,059 | 2,065 | 2,041 | 2,042 | +6 | +0.3% | 392,900 |
| 2024/12/11 | 2,027.5 | 2,053 | 2,026 | 2,036 | +10.5 | +0.5% | 261,900 |
| 2024/12/10 | 2,033.5 | 2,055 | 2,003.5 | 2,025.5 | +0.5 | ±0% | 388,400 |
| 2024/12/09 | 2,028 | 2,046.5 | 2,025 | 2,025 | +2.5 | +0.1% | 423,500 |
| 2024/12/06 | 2,030.5 | 2,041.5 | 2,020 | 2,022.5 | -9 | -0.4% | 439,200 |
| 2024/12/05 | 2,023 | 2,048 | 2,004.5 | 2,031.5 | -0.5 | ±0% | 439,900 |
| 2024/12/04 | 2,034 | 2,055 | 2,025 | 2,032 | +1.5 | +0.1% | 447,300 |
| 2024/12/03 | 2,000 | 2,052 | 1,996 | 2,030.5 | +34.5 | +1.7% | 539,500 |
| 2024/12/02 | 1,959.5 | 2,011 | 1,953 | 1,996 | +22 | +1.1% | 525,700 |
| 2024/11/29 | 1,985.5 | 2,000 | 1,970 | 1,974 | -11.5 | -0.6% | 494,100 |
| 2024/11/28 | 1,948.5 | 1,998 | 1,939.5 | 1,985.5 | +35.5 | +1.8% | 521,700 |
| 2024/11/27 | 1,856 | 1,984 | 1,850.5 | 1,950 | +14 | +0.7% | 2,056,400 |
| 2024/11/26 | 1,927 | 1,951 | 1,917.5 | 1,936 | -3 | -0.2% | 210,200 |
| 2024/11/25 | 1,962.5 | 1,962.5 | 1,939 | 1,939 | -6.5 | -0.3% | 175,400 |
| 2024/11/22 | 1,943.5 | 1,952 | 1,934.5 | 1,945.5 | +3.5 | +0.2% | 138,400 |
| 2024/11/21 | 1,947 | 1,958.5 | 1,942 | 1,942 | -5 | -0.3% | 108,000 |
| 2024/11/20 | 1,950 | 1,952.5 | 1,928.5 | 1,947 | -26 | -1.3% | 170,200 |
| 2024/11/19 | 1,960 | 1,980.5 | 1,951.5 | 1,973 | +29.5 | +1.5% | 287,000 |
| 2024/11/18 | 1,939.5 | 1,951 | 1,931.5 | 1,943.5 | +10.5 | +0.5% | 357,800 |
| 2024/11/15 | 1,954.5 | 1,954.5 | 1,932.5 | 1,933 | -7.5 | -0.4% | 139,600 |
| 2024/11/14 | 1,940 | 1,952 | 1,931.5 | 1,940.5 | +0.5 | ±0% | 172,600 |
| 2024/11/13 | 1,940 | 1,948.5 | 1,924 | 1,940 | -4.5 | -0.2% | 179,800 |
| 2024/11/12 | 1,928.5 | 1,962.5 | 1,925.5 | 1,944.5 | +25.5 | +1.3% | 289,900 |
| 2024/11/11 | 1,970 | 1,974 | 1,908.5 | 1,919 | -50 | -2.5% | 381,500 |
| 2024/11/08 | 1,959 | 2,030.5 | 1,943 | 1,969 | +13.5 | +0.7% | 349,700 |
| 2024/11/07 | 1,944 | 1,970 | 1,941.5 | 1,955.5 | +25.5 | +1.3% | 288,500 |
| 2024/11/06 | 1,939 | 1,981.5 | 1,928 | 1,930 | -8 | -0.4% | 268,900 |
| 2024/11/05 | 1,935 | 1,940 | 1,910 | 1,938 | +3 | +0.2% | 263,800 |
| 2024/11/01 | 1,940 | 1,953.5 | 1,928.5 | 1,935 | -24.5 | -1.3% | 282,600 |
| 2024/10/31 | 1,968.5 | 1,977 | 1,956 | 1,959.5 | +6 | +0.3% | 430,400 |
101～
150
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「ニッコンＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニッコンＨＤ | 323,600円 | +13.0% | +22.7% | 2.29% | 19.56倍 | 1.61倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| 山 九 | 753,500円 | +1.9% | -8.2% | 3.08% | 13.35倍 | 1.35倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
| セイノーＨＤ | 221,300円 | +10.4% | +36.2% | 4.61% | 15.00倍 | 0.83倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
| 京阪ＨＤ | 302,500円 | +3.9% | +0.2% | 2.94% | 10.18倍 | 0.99倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
| センコーＧＨＤ | 185,100円 | +6.5% | +12.5% | 2.70% | 14.63倍 | 1.46倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
